Castellana Properties Socimi, S.A. (BME:YCPS)
Spain · Delayed Price · Currency is EUR 9.30
+0.15 (1.64%)
At close: Feb 26, 2026
BME:YCPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.64% | 938 |
| Feb 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Feb 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Feb 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Feb 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Feb 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Feb 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Feb 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 231 |
| Feb 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 200 |
| Feb 10, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 1.69% | 1,311 |
| Feb 9, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 5.95% | 3,332 |
| Feb 6, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 3.07% | 1,203 |
| Feb 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | 614 |
| Feb 4, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.90% | 705 |
| Feb 3, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.28% | 1,270 |
| Feb 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 210 |
| Jan 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jan 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 200 |
| Jan 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 573 |
| Jan 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 200 |
| Jan 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 21, 2026 | 7.55 | 7.55 | 7.55 | 7.65 | 7.65 | - | 180 |
| Jan 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 225 |
| Jan 19, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 1.34% | 867 |
| Jan 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 2,372 |
| Jan 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 200 |
| Jan 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 200 |
| Jan 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 31, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |